Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.73	18.20	17.73	18.08	69,714	+0.31(+1.74%)
Apr 27, 2023	17.76	17.91	17.40	17.77	71,748	+0.06(+0.33%)
Apr 26, 2023	17.37	17.89	17.37	17.71	96,387	+0.30(+1.72%)
Apr 25, 2023	17.72	17.82	17.39	17.41	66,799	-0.40(-2.22%)
Apr 24, 2023	17.52	18.00	17.40	17.81	92,700	+0.37(+2.10%)
Apr 21, 2023	17.26	17.50	17.04	17.44	122,128	+0.14(+0.84%)
Apr 20, 2023	17.30	17.47	17.20	17.30	51,584	-0.21(-1.21%)
Apr 19, 2023	17.09	17.89	17.03	17.51	88,182	+0.30(+1.74%)
Apr 18, 2023	17.65	17.80	16.97	17.21	69,872	-0.67(-3.77%)
Apr 17, 2023	17.39	17.96	17.25	17.88	62,487	+0.37(+2.09%)
Apr 14, 2023	18.00	18.12	17.52	17.52	100,456	-0.33(-1.84%)
Apr 13, 2023	17.47	17.95	17.42	17.85	53,159	+0.35(+1.98%)
Apr 12, 2023	17.53	17.67	17.39	17.50	53,019	-0.01(-0.05%)
Apr 11, 2023	17.35	17.67	17.17	17.51	120,833	+0.21(+1.23%)
Apr 10, 2023	17.12	17.95	17.11	17.30	48,850	+0.09(+0.50%)
Apr 06, 2023	17.10	17.43	17.07	17.21	43,115	+0.00(+0.00%)
Apr 05, 2023	17.42	17.47	17.18	17.21	39,592	-0.32(-1.81%)
Apr 04, 2023	18.52	18.52	17.45	17.53	94,737	-0.92(-4.96%)
Apr 03, 2023	18.53	18.70	18.26	18.44	81,930	-0.06(-0.31%)
Mar 31, 2023	18.36	18.68	18.21	18.50	181,611	+0.21(+1.16%)
Mar 30, 2023	18.97	18.97	18.14	18.29	48,235	-0.61(-3.21%)
Mar 29, 2023	19.04	19.06	18.60	18.90	69,023	-0.11(-0.56%)
Mar 28, 2023	19.16	19.27	18.85	19.00	43,960	-0.19(-1.00%)
Mar 27, 2023	19.36	19.41	19.13	19.20	53,471	+0.12(+0.61%)
Mar 24, 2023	18.69	19.47	18.32	19.08	68,181	+0.27(+1.43%)
Mar 23, 2023	19.26	19.26	18.70	18.81	57,084	-0.30(-1.56%)
Mar 22, 2023	20.11	20.11	19.11	19.11	72,286	-0.96(-4.80%)
Mar 21, 2023	19.53	20.11	19.38	20.07	81,291	+0.96(+5.04%)
Mar 20, 2023	19.20	19.50	19.00	19.11	91,046	+0.17(+0.92%)
Mar 17, 2023	20.00	20.23	18.75	18.94	203,215	-1.22(-6.07%)
Mar 16, 2023	19.67	20.46	19.25	20.16	95,286	+0.49(+2.50%)
Mar 15, 2023	18.86	19.82	18.30	19.67	151,526	+0.35(+1.80%)
Mar 14, 2023	20.18	20.69	19.03	19.32	128,493	+0.60(+3.19%)
Mar 13, 2023	20.58	21.14	18.54	18.72	182,432	-2.25(-10.71%)
Mar 10, 2023	21.54	21.62	20.53	20.97	82,889	-0.77(-3.55%)
Mar 09, 2023	22.56	22.56	21.57	21.74	101,696	-0.92(-4.04%)
Mar 08, 2023	22.60	22.70	22.50	22.65	52,484	+0.13(+0.60%)
Mar 07, 2023	22.89	22.89	22.42	22.52	48,577	-0.35(-1.52%)
Mar 06, 2023	23.07	23.15	22.74	22.87	90,095	-0.25(-1.08%)
Mar 03, 2023	23.02	23.24	22.80	23.12	43,106	+0.18(+0.80%)
Mar 02, 2023	22.85	23.06	22.70	22.93	50,902	-0.01(-0.04%)
Mar 01, 2023	22.83	23.02	22.74	22.94	47,054	-0.03(-0.13%)
Feb 28, 2023	22.95	23.15	22.87	22.97	61,068	+0.14(+0.61%)
Feb 27, 2023	23.00	23.13	22.77	22.83	39,599	-0.01(-0.04%)
Feb 24, 2023	22.87	22.93	22.71	22.84	36,833	-0.19(-0.83%)
Feb 23, 2023	23.01	23.20	22.93	23.03	49,547	+0.16(+0.71%)
Feb 22, 2023	23.14	23.20	22.80	22.87	80,945	-0.27(-1.16%)
Feb 21, 2023	23.26	23.51	22.94	23.14	82,868	-0.25(-1.06%)
Feb 17, 2023	22.93	23.46	22.85	23.39	366,919	+0.48(+2.09%)
Feb 16, 2023	22.81	22.98	22.76	22.91	37,352	-0.07(-0.29%)
Feb 15, 2023	22.66	23.03	22.66	22.98	35,929	+0.17(+0.76%)
Feb 14, 2023	22.84	23.01	22.66	22.80	41,006	-0.14(-0.63%)
Feb 13, 2023	22.96	23.09	22.88	22.95	55,005	-0.13(-0.58%)
Feb 10, 2023	23.05	23.23	23.00	23.08	36,305	-0.09(-0.37%)
Feb 09, 2023	23.63	23.83	23.10	23.17	51,949	-0.40(-1.70%)
Feb 08, 2023	23.60	23.83	23.41	23.57	46,670	-0.10(-0.40%)
Feb 07, 2023	23.49	23.73	23.40	23.67	101,767	+0.20(+0.86%)
Feb 06, 2023	23.41	23.84	23.39	23.46	60,381	-0.24(-1.01%)
Feb 03, 2023	23.50	23.98	23.50	23.70	86,915	+0.12(+0.53%)
Feb 02, 2023	23.22	23.75	23.10	23.58	78,664	+0.37(+1.61%)
Feb 01, 2023	22.89	23.46	22.89	23.21	64,526	+0.13(+0.58%)
Jan 31, 2023	22.65	23.07	22.60	23.07	88,602	+0.50(+2.20%)
Jan 30, 2023	22.64	22.99	22.57	22.57	79,125	-0.25(-1.09%)
Jan 27, 2023	22.35	22.83	22.35	22.82	56,138	+0.44(+1.97%)
Jan 26, 2023	22.32	22.49	22.25	22.38	111,494	+0.11(+0.52%)
Jan 25, 2023	22.22	22.38	22.13	22.27	111,471	-0.11(-0.51%)
Jan 24, 2023	22.87	22.87	22.36	22.38	54,617	-0.51(-2.21%)
Jan 23, 2023	22.48	23.06	22.39	22.89	76,679	+0.35(+1.57%)
Jan 20, 2023	23.20	23.20	22.06	22.54	110,493	-0.10(-0.42%)
Jan 19, 2023	22.67	22.76	22.48	22.63	56,974	-0.10(-0.42%)
Jan 18, 2023	23.06	23.14	22.67	22.73	72,718	-0.33(-1.41%)
Jan 17, 2023	22.89	23.12	22.81	23.05	96,673	+0.09(+0.37%)
Jan 13, 2023	22.48	22.99	22.47	22.97	56,521	+0.06(+0.25%)
Jan 12, 2023	22.49	22.97	22.40	22.91	91,274	+0.62(+2.79%)
Jan 11, 2023	22.38	22.41	22.24	22.29	68,873	-0.07(-0.30%)
Jan 10, 2023	22.41	22.59	22.21	22.35	55,623	-0.09(-0.38%)
Jan 09, 2023	22.67	22.67	22.32	22.44	43,441	-0.23(-1.01%)
Jan 06, 2023	22.57	22.74	22.57	22.67	83,292	+0.26(+1.15%)
Jan 05, 2023	22.65	22.67	22.40	22.41	45,764	-0.33(-1.43%)
Jan 04, 2023	22.72	22.91	22.58	22.74	50,964	+0.12(+0.55%)
Jan 03, 2023	22.77	22.83	22.48	22.61	70,347	-0.14(-0.63%)
Dec 30, 2022	22.68	22.81	22.50	22.76	82,743	-0.07(-0.29%)
Dec 29, 2022	22.84	22.91	22.69	22.82	57,873	+0.06(+0.25%)
Dec 28, 2022	23.02	23.05	22.76	22.77	43,651	-0.17(-0.75%)
Dec 27, 2022	22.94	23.08	22.82	22.94	37,372	-0.11(-0.50%)
Dec 23, 2022	22.82	23.08	22.77	23.05	38,055	+0.28(+1.22%)
Dec 22, 2022	22.90	22.90	22.56	22.78	41,523	-0.17(-0.75%)
Dec 21, 2022	22.90	23.00	22.82	22.95	68,567	+0.20(+0.88%)
Dec 20, 2022	22.68	22.88	22.56	22.75	51,128	+0.11(+0.51%)
Dec 19, 2022	22.35	22.79	22.35	22.63	58,081	+0.45(+2.03%)
Dec 16, 2022	22.10	22.51	21.98	22.18	623,924	-0.08(-0.34%)
Dec 15, 2022	22.65	22.82	22.13	22.26	101,231	-0.50(-2.19%)
Dec 14, 2022	23.29	23.43	22.75	22.76	62,928	-0.53(-2.26%)
Dec 13, 2022	23.75	23.93	23.10	23.28	71,994	-0.05(-0.20%)
Dec 12, 2022	23.19	23.39	22.96	23.33	64,594	+0.28(+1.20%)
Dec 09, 2022	23.13	23.23	22.97	23.05	57,410	-0.09(-0.37%)
Dec 08, 2022	23.20	23.59	23.01	23.14	55,410	-0.05(-0.21%)
Dec 07, 2022	23.40	23.63	23.13	23.19	62,348	-0.39(-1.66%)
Dec 06, 2022	23.62	23.88	23.45	23.58	78,000	-0.23(-0.96%)
Dec 05, 2022	24.27	24.29	23.65	23.81	52,044	-0.59(-2.43%)
Dec 02, 2022	24.39	24.56	24.31	24.40	39,825	-0.16(-0.66%)
Dec 01, 2022	24.59	24.77	24.26	24.56	55,101	+0.12(+0.51%)
Nov 30, 2022	23.96	24.60	23.62	24.44	72,057	+0.33(+1.37%)
Nov 29, 2022	24.24	24.50	24.09	24.11	36,067	-0.23(-0.94%)
Nov 28, 2022	24.79	25.03	24.25	24.34	52,534	-0.72(-2.88%)
Nov 25, 2022	25.01	25.19	24.97	25.06	23,582	+0.20(+0.80%)
Nov 23, 2022	25.03	25.27	24.80	24.86	48,768	-0.29(-1.13%)
Nov 22, 2022	24.84	25.27	24.84	25.15	62,545	+0.28(+1.11%)
Nov 21, 2022	24.64	24.93	24.54	24.87	83,765	+0.23(+0.93%)
Nov 18, 2022	24.79	24.89	24.37	24.64	45,230	+0.20(+0.82%)
Nov 17, 2022	24.29	24.51	24.20	24.44	48,723	-0.03(-0.12%)
Nov 16, 2022	24.26	24.63	24.05	24.47	86,508	+0.25(+1.02%)
Nov 15, 2022	24.04	24.40	23.63	24.22	56,353	+0.49(+2.08%)
Nov 14, 2022	23.77	24.04	23.60	23.73	61,065	+0.01(+0.04%)
Nov 11, 2022	24.53	24.55	23.68	23.72	47,885	-0.63(-2.58%)
Nov 10, 2022	24.77	24.90	23.99	24.35	177,678	+0.11(+0.47%)
Nov 09, 2022	24.19	24.32	23.97	24.23	52,657	+0.02(+0.08%)
Nov 08, 2022	24.57	24.57	24.19	24.21	34,074	-0.23(-0.93%)
Nov 07, 2022	24.28	24.45	24.07	24.44	53,771	+0.23(+0.94%)
Nov 04, 2022	24.07	24.21	23.85	24.21	52,241	+0.56(+2.37%)
Nov 03, 2022	23.32	23.65	23.04	23.65	70,418	+0.06(+0.24%)
Nov 02, 2022	23.83	24.01	23.35	23.60	61,404	-0.33(-1.39%)
Nov 01, 2022	24.10	24.27	22.81	23.93	63,826	-0.22(-0.90%)
Oct 31, 2022	24.07	24.28	23.93	24.15	68,768	+0.08(+0.32%)
Oct 28, 2022	23.81	24.23	23.49	24.07	100,521	+0.41(+1.73%)
Oct 27, 2022	23.34	23.96	23.20	23.66	94,215	+0.52(+2.26%)
Oct 26, 2022	23.62	23.62	23.11	23.14	82,807	-0.20(-0.85%)
Oct 25, 2022	23.12	23.44	23.12	23.34	70,481	+0.07(+0.29%)
Oct 24, 2022	22.66	23.32	22.63	23.27	70,557	+0.43(+1.87%)
Oct 21, 2022	22.88	23.34	22.59	22.85	136,583	+0.17(+0.75%)
Oct 20, 2022	23.54	23.54	22.62	22.68	50,526	-0.99(-4.17%)
Oct 19, 2022	23.68	24.00	23.37	23.66	38,813	-0.26(-1.07%)
Oct 18, 2022	24.22	24.32	23.74	23.92	39,893	+0.00(+0.00%)
Oct 17, 2022	23.82	24.10	23.70	23.92	72,120	+0.46(+1.94%)
Oct 14, 2022	23.75	24.20	23.44	23.46	68,654	-0.34(-1.44%)
Oct 13, 2022	22.61	23.99	22.44	23.81	68,837	+0.77(+3.34%)
Oct 12, 2022	22.88	23.34	22.47	23.04	46,539	+0.23(+1.00%)
Oct 11, 2022	22.58	22.97	22.51	22.81	34,883	+0.06(+0.25%)
Oct 10, 2022	22.63	22.90	22.63	22.75	53,923	+0.28(+1.23%)
Oct 07, 2022	22.80	22.85	22.33	22.48	63,436	-0.49(-2.15%)
Oct 06, 2022	23.27	23.39	22.88	22.97	29,344	-0.34(-1.47%)
Oct 05, 2022	23.19	23.40	23.04	23.31	34,835	-0.09(-0.36%)
Oct 04, 2022	22.80	24.19	22.80	23.40	179,682	+0.79(+3.49%)
Oct 03, 2022	22.47	22.78	22.47	22.61	53,488	+0.22(+0.98%)
Sep 30, 2022	22.47	22.78	22.32	22.39	79,712	-0.06(-0.25%)
Sep 29, 2022	22.54	22.54	22.32	22.45	57,166	-0.24(-1.05%)
Sep 28, 2022	22.59	22.94	22.42	22.69	64,701	+0.09(+0.38%)
Sep 27, 2022	23.10	23.26	22.33	22.60	59,369	-0.37(-1.61%)
Sep 26, 2022	23.21	23.36	22.80	22.97	60,045	-0.24(-1.02%)
Sep 23, 2022	23.54	23.54	23.17	23.21	42,113	-0.59(-2.47%)
Sep 22, 2022	24.40	24.86	23.66	23.80	47,943	-0.60(-2.45%)
Sep 21, 2022	24.56	24.79	24.31	24.39	82,632	-0.13(-0.54%)
Sep 20, 2022	24.70	24.70	24.17	24.53	61,251	+0.00(+0.00%)
Sep 19, 2022	23.22	24.95	23.22	24.53	419,426	+1.04(+4.41%)
Sep 16, 2022	22.37	23.50	22.37	23.49	468,108	-1.27(-5.14%)
Sep 15, 2022	23.79	25.29	23.50	24.77	60,254	+1.06(+4.49%)
Sep 14, 2022	23.94	23.96	23.64	23.70	29,584	-0.29(-1.19%)
Sep 13, 2022	24.34	24.48	23.82	23.99	31,334	-0.68(-2.77%)
Sep 12, 2022	24.76	25.05	24.60	24.67	22,058	-0.03(-0.12%)
Sep 09, 2022	24.47	24.76	24.44	24.70	13,314	+0.24(+0.97%)
Sep 08, 2022	24.39	24.59	24.24	24.46	20,847	-0.14(-0.58%)
Sep 07, 2022	24.19	24.60	24.02	24.60	16,756	+0.37(+1.53%)
Sep 06, 2022	24.89	24.89	24.05	24.23	18,832	-0.64(-2.56%)
Sep 02, 2022	25.17	25.38	24.63	24.87	20,951	-0.16(-0.65%)
Sep 01, 2022	24.95	25.23	24.71	25.03	16,412	+0.03(+0.11%)
Aug 31, 2022	25.19	25.62	24.97	25.00	20,576	-0.19(-0.77%)
Aug 30, 2022	25.31	25.37	25.02	25.20	15,681	+0.19(+0.75%)
Aug 29, 2022	25.47	25.49	25.01	25.01	14,034	-0.42(-1.67%)
Aug 26, 2022	25.97	25.99	25.40	25.43	21,498	-0.46(-1.79%)
Aug 25, 2022	25.65	25.93	25.46	25.90	13,185	+0.51(+2.01%)
Aug 24, 2022	25.72	25.72	25.18	25.39	26,479	-0.29(-1.14%)
Aug 23, 2022	26.86	26.90	25.64	25.68	21,585	-0.26(-1.02%)
Aug 22, 2022	26.17	26.42	25.67	25.94	30,257	-0.51(-1.93%)
Aug 19, 2022	26.71	26.73	26.38	26.45	23,615	-0.30(-1.13%)
Aug 18, 2022	26.37	26.87	26.37	26.75	18,293	+0.28(+1.07%)
Aug 17, 2022	26.37	26.66	26.28	26.47	46,571	+0.10(+0.39%)
Aug 16, 2022	26.26	26.66	26.26	26.37	34,424	+0.10(+0.40%)
Aug 15, 2022	25.75	26.31	25.60	26.26	44,866	+0.46(+1.79%)
Aug 12, 2022	25.22	25.84	24.94	25.80	33,954	+0.81(+3.25%)
Aug 11, 2022	25.06	25.06	24.83	24.99	19,955	+0.02(+0.08%)
Aug 10, 2022	24.82	25.17	24.81	24.97	23,900	+0.29(+1.19%)
Aug 09, 2022	24.90	24.90	24.57	24.68	16,077	+0.01(+0.04%)
Aug 08, 2022	24.92	24.92	24.58	24.67	21,554	-0.05(-0.19%)
Aug 05, 2022	24.30	24.93	24.28	24.72	21,725	+0.39(+1.59%)
Aug 04, 2022	24.39	24.51	24.10	24.33	21,668	-0.15(-0.62%)
Aug 03, 2022	24.09	24.52	23.89	24.48	40,499	+0.53(+2.21%)
Aug 02, 2022	23.92	24.19	23.73	23.95	22,675	-0.10(-0.43%)
Aug 01, 2022	24.30	24.37	23.85	24.06	36,649	-0.29(-1.20%)
Jul 29, 2022	24.22	24.64	24.16	24.35	30,008	+0.14(+0.58%)
Jul 28, 2022	24.24	24.33	24.07	24.21	68,802	-0.03(-0.12%)
Jul 27, 2022	24.07	24.35	23.98	24.24	18,724	+0.31(+1.30%)
Jul 26, 2022	23.80	24.20	23.80	23.92	10,141	-0.07(-0.28%)
Jul 25, 2022	23.67	24.13	23.67	23.99	16,876	+0.51(+2.17%)
Jul 22, 2022	23.60	23.97	23.36	23.48	20,109	-0.24(-1.00%)
Jul 21, 2022	23.55	23.91	23.55	23.72	19,940	+0.03(+0.12%)
Jul 20, 2022	23.24	23.80	22.75	23.69	61,057	+0.34(+1.45%)
Jul 19, 2022	23.00	23.43	23.00	23.35	22,078	+0.60(+2.66%)
Jul 18, 2022	22.80	23.23	22.61	22.74	27,109	+0.09(+0.42%)
Jul 15, 2022	22.30	22.80	21.80	22.65	32,205	+0.70(+3.18%)
Jul 14, 2022	22.01	22.65	21.75	21.95	39,093	-0.28(-1.27%)
Jul 13, 2022	22.56	22.75	22.04	22.23	26,493	-0.56(-2.44%)
Jul 12, 2022	22.83	23.04	22.64	22.79	19,669	+0.01(+0.04%)
Jul 11, 2022	22.86	22.96	22.39	22.78	23,107	-0.09(-0.41%)
Jul 08, 2022	22.68	22.98	22.50	22.88	21,119	+0.07(+0.29%)
Jul 07, 2022	23.02	23.18	22.74	22.81	17,478	-0.14(-0.62%)
Jul 06, 2022	22.89	23.17	22.83	22.95	20,369	-0.11(-0.49%)
Jul 05, 2022	22.99	23.09	22.64	23.06	16,903	-0.12(-0.53%)
Jul 01, 2022	22.88	23.29	22.79	23.19	17,225	+0.36(+1.57%)
Jun 30, 2022	22.49	23.11	22.49	22.83	25,619	+0.08(+0.33%)
Jun 29, 2022	22.73	23.11	22.66	22.75	15,767	-0.03(-0.12%)
Jun 28, 2022	23.09	23.40	22.73	22.78	21,964	-0.25(-1.11%)
Jun 27, 2022	23.49	23.63	22.91	23.04	23,340	-0.22(-0.93%)
Jun 24, 2022	22.90	23.47	22.89	23.25	66,163	+0.31(+1.36%)
Jun 23, 2022	23.52	23.80	22.73	22.94	28,434	-0.25(-1.10%)
Jun 22, 2022	22.92	23.39	22.64	23.20	26,751	+0.20(+0.86%)
Jun 21, 2022	22.90	23.81	22.71	23.00	21,217	+0.31(+1.37%)
Jun 17, 2022	22.55	22.86	22.44	22.69	53,961	+0.36(+1.61%)
Jun 16, 2022	22.73	23.38	22.28	22.33	24,230	-0.57(-2.47%)
Jun 15, 2022	22.53	23.46	22.20	22.89	41,829	+0.67(+3.01%)
Jun 14, 2022	22.18	22.23	21.92	22.23	21,247	+0.09(+0.38%)
Jun 13, 2022	22.31	22.64	22.01	22.14	27,944	-0.34(-1.51%)
Jun 10, 2022	23.18	23.22	22.21	22.48	8,511	-0.97(-4.14%)
Jun 09, 2022	23.60	23.76	23.30	23.45	15,278	-0.17(-0.72%)
Jun 08, 2022	23.71	23.75	23.45	23.62	28,004	-0.30(-1.26%)
Jun 07, 2022	23.90	23.96	23.78	23.92	17,078	+0.12(+0.52%)
Jun 06, 2022	23.65	23.90	23.58	23.80	16,807	+0.22(+0.92%)
Jun 03, 2022	23.78	23.82	23.45	23.58	14,565	-0.27(-1.15%)
Jun 02, 2022	23.79	23.86	23.40	23.86	18,653	+0.16(+0.68%)
Jun 01, 2022	23.50	23.78	23.36	23.70	17,103	-0.02(-0.08%)
May 31, 2022	23.33	23.77	23.14	23.72	31,235	+0.31(+1.31%)
May 27, 2022	23.21	23.54	23.14	23.41	14,665	+0.15(+0.64%)
May 26, 2022	22.98	23.40	22.98	23.26	16,548	+0.44(+1.93%)
May 25, 2022	23.13	23.13	22.71	22.82	16,304	-0.04(-0.16%)
May 24, 2022	22.87	23.21	22.54	22.86	26,050	-0.04(-0.16%)
May 23, 2022	22.73	23.23	22.58	22.89	31,311	+0.43(+1.92%)
May 20, 2022	22.54	22.73	22.21	22.46	24,824	+0.09(+0.42%)
May 19, 2022	22.92	22.92	22.14	22.37	42,227	-0.43(-1.89%)
May 18, 2022	23.34	23.42	22.70	22.80	21,337	-0.79(-3.34%)
May 17, 2022	23.33	23.65	23.24	23.59	18,561	+0.53(+2.32%)
May 16, 2022	23.18	23.30	22.84	23.05	17,646	-0.15(-0.65%)
May 13, 2022	23.41	23.43	23.15	23.20	21,656	-0.09(-0.40%)
May 12, 2022	23.41	23.47	22.94	23.30	27,413	-0.24(-1.03%)
May 11, 2022	23.62	23.92	23.42	23.54	19,507	+0.01(+0.04%)
May 10, 2022	23.82	24.47	23.39	23.53	18,157	-0.18(-0.75%)
May 09, 2022	23.50	23.80	23.46	23.71	25,912	+0.01(+0.04%)
May 06, 2022	23.83	23.83	23.36	23.70	19,748	-0.21(-0.86%)
May 05, 2022	24.15	24.15	23.57	23.91	27,648	-0.43(-1.77%)
May 04, 2022	23.75	24.41	23.75	24.34	23,401	+0.52(+2.20%)
May 03, 2022	23.66	23.92	23.40	23.81	20,124	+0.20(+0.83%)